GMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.38	36.38	36.18	36.18	36.18	-0.71%	43,751
Oct 30, 2024	36.47	36.54	36.44	36.44	36.44	-0.33%	34,410
Oct 29, 2024	36.45	36.65	36.42	36.56	36.56	-	32,904
Oct 28, 2024	36.61	36.61	36.29	36.56	36.56	0.25%	60,322
Oct 25, 2024	36.59	36.59	36.43	36.47	36.47	-0.05%	4,327
Oct 24, 2024	36.53	36.65	36.41	36.49	36.49	0.30%	132,137
Oct 23, 2024	36.60	36.60	36.29	36.38	36.38	-0.47%	30,940
Oct 22, 2024	36.45	36.55	36.38	36.55	36.55	0.11%	25,449
Oct 21, 2024	36.54	36.54	36.49	36.51	36.51	-0.11%	1,400
Oct 18, 2024	36.48	36.55	36.45	36.55	36.55	0.19%	4,713
Oct 17, 2024	36.45	36.54	36.45	36.48	36.48	0.03%	2,218
Oct 16, 2024	36.44	36.47	36.42	36.47	36.47	0.22%	1,200
Oct 15, 2024	36.48	36.55	36.39	36.39	36.39	-0.16%	12,536
Oct 14, 2024	36.46	36.48	36.45	36.45	36.45	0.28%	6,400
Oct 11, 2024	36.33	36.41	36.33	36.35	36.35	0.19%	4,800
Oct 10, 2024	36.26	36.33	36.25	36.28	36.28	-0.11%	3,600
Oct 9, 2024	36.20	36.32	36.20	36.32	36.32	0.36%	1,700
Oct 8, 2024	36.10	36.20	36.09	36.19	36.19	0.47%	6,214
Oct 7, 2024	36.11	36.21	36.02	36.02	36.02	-0.47%	5,234
Oct 4, 2024	36.17	36.19	36.13	36.19	36.19	0.39%	4,700
Oct 3, 2024	36.09	36.11	36.00	36.05	36.05	-0.25%	96,047
Oct 2, 2024	36.13	36.18	36.10	36.14	36.14	0.14%	3,700
Oct 1, 2024	36.31	36.31	36.08	36.09	36.09	-0.41%	4,400
Sep 30, 2024	36.19	36.25	36.15	36.24	36.24	0.08%	10,900
Sep 27, 2024	36.25	36.25	36.15	36.21	36.21	0.08%	12,400
Sep 26, 2024	36.23	36.24	36.18	36.18	36.18	-	8,106
Sep 25, 2024	36.20	36.20	36.12	36.18	36.18	-0.03%	150,704
Sep 24, 2024	36.13	36.20	36.10	36.19	36.19	0.03%	5,635
Sep 23, 2024	36.08	36.18	36.08	36.18	36.18	0.33%	194,826
Sep 20, 2024	36.06	36.10	36.01	36.06	36.06	-	19,300
Sep 19, 2024	36.02	36.13	36.02	36.06	36.06	0.59%	38,300
Sep 18, 2024	35.79	35.89	35.79	35.85	35.85	0.08%	2,200
Sep 17, 2024	35.88	35.94	35.77	35.82	35.82	0.03%	9,023
Sep 16, 2024	35.83	35.84	35.75	35.81	35.81	-0.06%	10,713
Sep 13, 2024	35.62	35.86	35.57	35.83	35.83	0.48%	2,900
Sep 12, 2024	35.53	35.71	35.53	35.66	35.66	0.25%	6,722
Sep 11, 2024	35.31	35.57	34.96	35.57	35.57	0.59%	5,902
Sep 10, 2024	35.42	35.42	35.21	35.36	35.36	0.26%	5,942
Sep 9, 2024	35.23	35.31	35.16	35.27	35.27	0.63%	4,144
Sep 6, 2024	35.13	35.24	35.04	35.05	35.05	-0.82%	24,638
Sep 5, 2024	35.40	35.48	35.28	35.34	35.34	-0.25%	10,800
Sep 4, 2024	34.98	35.50	34.98	35.43	35.43	0.06%	6,336
Sep 3, 2024	35.70	35.70	35.41	35.41	35.41	-1.14%	6,510
Aug 30, 2024	35.78	35.88	35.64	35.82	35.82	0.56%	21,100
Aug 29, 2024	35.67	35.78	35.62	35.62	35.62	0.06%	12,200
Aug 28, 2024	35.69	35.79	35.58	35.60	35.60	-0.45%	7,100
Aug 27, 2024	35.62	35.76	35.62	35.76	35.76	0.22%	32,946
Aug 26, 2024	35.68	35.71	35.63	35.68	35.68	-0.14%	1,800
Aug 23, 2024	35.61	35.77	35.60	35.73	35.73	0.51%	16,433
Aug 22, 2024	35.79	35.79	35.48	35.55	35.55	-0.36%	35,200
Aug 21, 2024	35.67	35.71	35.59	35.68	35.68	0.25%	9,900
Aug 20, 2024	35.59	35.70	35.57	35.59	35.59	-0.25%	7,800
Aug 19, 2024	35.54	35.68	35.54	35.68	35.68	0.56%	22,908
Aug 16, 2024	35.41	35.50	35.39	35.48	35.48	0.14%	5,929
Aug 15, 2024	35.34	35.47	35.31	35.43	35.43	0.71%	8,500
Aug 14, 2024	35.16	35.20	35.03	35.18	35.18	0.31%	6,209
Aug 13, 2024	34.85	35.13	34.85	35.07	35.07	0.80%	140,800
Aug 12, 2024	34.86	34.90	34.72	34.79	34.79	0.14%	14,500
Aug 9, 2024	34.62	34.85	34.62	34.74	34.74	0.35%	48,938
Aug 8, 2024	34.38	34.67	34.34	34.62	34.62	1.20%	41,400
Aug 7, 2024	34.52	34.68	34.21	34.21	34.21	-0.44%	25,300
Aug 6, 2024	34.09	34.65	34.09	34.36	34.36	0.44%	75,524
Aug 5, 2024	34.32	34.41	33.73	34.21	34.21	-1.30%	37,100
Aug 2, 2024	34.69	34.72	34.57	34.66	34.66	-0.94%	10,400
Aug 1, 2024	35.34	35.34	34.89	34.99	34.99	-0.79%	74,541
Jul 31, 2024	35.24	35.33	35.23	35.27	35.27	0.74%	7,648
Jul 30, 2024	35.08	35.10	34.90	35.01	35.01	-0.20%	11,023
Jul 29, 2024	35.01	35.14	35.01	35.08	35.08	0.17%	174,808
Jul 26, 2024	34.92	35.07	34.92	35.02	35.02	0.55%	8,705
Jul 25, 2024	34.88	35.09	34.83	34.83	34.83	-0.29%	28,300
Jul 24, 2024	35.06	35.06	34.93	34.93	34.93	0.09%	8,200
Jul 23, 2024	35.37	35.39	34.90	34.90	34.90	-1.19%	29,100
Jul 22, 2024	36.08	36.08	35.22	35.32	35.32	0.51%	16,994
Jul 19, 2024	35.23	35.23	35.10	35.14	35.14	-0.31%	47,671
Jul 18, 2024	35.41	35.41	35.21	35.25	35.25	-0.34%	4,797
Jul 17, 2024	35.40	35.40	35.34	35.37	35.37	-0.59%	3,120
Jul 16, 2024	35.49	35.58	35.49	35.58	35.58	0.28%	4,624
Jul 15, 2024	35.54	35.55	35.48	35.48	35.48	-0.03%	2,095
Jul 12, 2024	35.52	35.55	35.46	35.49	35.49	0.25%	6,207
Jul 11, 2024	35.31	35.40	35.31	35.40	35.40	-0.20%	2,935
Jul 10, 2024	35.33	35.47	35.33	35.47	35.47	0.37%	16,284
Jul 9, 2024	35.32	35.40	35.30	35.34	35.34	0.06%	5,607
Jul 8, 2024	35.29	35.33	35.27	35.32	35.32	-0.08%	5,166
Jul 5, 2024	35.18	35.44	35.18	35.35	35.35	0.43%	29,382
Jul 3, 2024	35.17	35.24	35.16	35.20	35.20	0.20%	3,793
Jul 2, 2024	35.06	35.15	34.98	35.13	35.13	0.23%	40,767
Jul 1, 2024	35.05	35.05	34.94	35.05	35.05	0.17%	25,635
Jun 28, 2024	35.06	35.12	34.98	34.99	34.99	-	4,175
Jun 27, 2024	35.00	35.06	34.95	34.99	34.99	0.03%	3,186
Jun 26, 2024	34.88	35.00	34.88	34.98	34.98	-0.03%	11,807
Jun 25, 2024	34.96	34.99	34.88	34.99	34.99	0.26%	4,573
Jun 24, 2024	34.96	35.03	34.89	34.90	34.90	-	1,225,325
Jun 21, 2024	34.86	34.98	34.86	34.90	34.90	-0.17%	64,651
Jun 20, 2024	34.99	35.05	34.89	34.96	34.96	-	56,718
Jun 18, 2024	35.00	35.01	34.92	34.96	34.96	-0.03%	67,774
Jun 17, 2024	34.96	35.01	34.73	34.97	34.97	0.37%	59,630
Jun 14, 2024	34.80	34.84	34.71	34.84	34.84	-0.06%	104,398
Jun 13, 2024	34.88	34.88	34.72	34.86	34.86	0.20%	83,172
Jun 12, 2024	34.88	34.90	34.74	34.79	34.79	0.38%	169,947
Jun 11, 2024	34.58	34.66	34.47	34.66	34.66	0.09%	108,251